Construction JSC No 9 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,300.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 2,500 |
| 2025-04-03 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 24,200 |
| 2025-04-02 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2,000 |
| 2025-04-01 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 3,400 |
| 2025-03-31 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3,000 |
| 2025-03-28 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 9,500 |
| 2025-03-27 | 4,300.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | 5,100 |
| 2025-03-26 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 5,600 |
| 2025-03-24 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 739 |
| 2025-03-21 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 500 |
| 2025-03-20 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 7,904 |
| 2025-03-19 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2,000 |
| 2025-03-18 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 55,500 |
| 2025-03-17 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 36,800 |
| 2025-03-14 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 7,200 |
| 2025-03-13 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 13,749 |
| 2025-03-12 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 6,100 |
| 2025-03-11 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 13,300 |
| 2025-03-10 | 4,300.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 9,900 |
| 2025-03-07 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3,700 |
| 2025-03-06 | 4,400.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 6,700 |
| 2025-03-05 | 4,400.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 15,800 |
| 2025-03-04 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 10,100 |
| 2025-03-03 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 7,900 |
| 2025-02-28 | 4,400.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 121,200 |
| 2025-02-27 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 28,300 |
| 2025-02-26 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 9,200 |
| 2025-02-25 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 45,500 |
| 2025-02-24 | 4,600.00 | 4,700.00 | 4,600.00 | 4,600.00 | 4,600.00 | 14,636 |
| 2025-02-21 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 5,100 |
| 2025-02-20 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 22,800 |
| 2025-02-19 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 7,900 |
| 2025-02-18 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 14,200 |
| 2025-02-17 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 12,900 |
| 2025-02-14 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 16,100 |
| 2025-02-13 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 501 |
| 2025-02-12 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2,000 |
| 2025-02-11 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 10,900 |
| 2025-02-10 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 3,500 |
| 2025-02-07 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 6,846 |
| 2025-02-06 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 23,100 |
| 2025-02-05 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 79,703 |
| 2025-02-04 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 35,900 |
| 2025-01-23 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,702 |
| 2025-01-22 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 900 |
| 2025-01-21 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2,700 |
| 2025-01-20 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 800 |
| 2025-01-17 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 6,100 |
| 2025-01-16 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 9,200 |
| 2025-01-15 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 900 |
| 2025-01-14 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 2,200 |
| 2025-01-13 | 4,800.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,540 |
| 2025-01-10 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 46,600 |
| 2025-01-09 | 4,400.00 | 4,900.00 | 4,400.00 | 4,600.00 | 4,600.00 | 24,900 |
| 2025-01-08 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 5,200 |
| 2025-01-07 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | 2,300 |
| 2025-01-06 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 5,300 |
| 2025-01-03 | 4,500.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,300 |
| 2025-01-02 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 3,000 |
| 2024-12-31 | 4,700.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 24,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-15 | 900.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.